Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 0.5093 0.5184 0.5070 0.5116 882,254 +0.01(+1.36%)
Feb 27, 2003 0.5025 0.5139 0.4933 0.5047 3,549,598 +0.01(+1.38%)
Feb 26, 2003 0.5025 0.5047 0.4933 0.4979 5,086,867 -0.00(-0.91%)
Feb 25, 2003 0.4979 0.5047 0.4796 0.5025 3,214,647 +0.00(+0.00%)
Feb 24, 2003 0.4910 0.5047 0.4910 0.5025 5,181,441 +0.02(+3.77%)
Feb 21, 2003 0.4773 0.4933 0.4751 0.4842 1,947,966 +0.01(+1.44%)
Feb 20, 2003 0.4751 0.4819 0.4591 0.4773 470,244 +0.01(+2.96%)
Feb 19, 2003 0.4865 0.4910 0.4614 0.4636 699,674 -0.03(-6.88%)
Feb 18, 2003 0.4819 0.5025 0.4819 0.4979 2,829,345 +0.03(+5.83%)
Feb 14, 2003 0.4751 0.4842 0.4636 0.4705 657,641 -0.00(-0.96%)
Feb 13, 2003 0.5025 0.5025 0.4682 0.4751 1,504,430 -0.03(-5.02%)
Feb 12, 2003 0.4979 0.5025 0.4910 0.5002 1,281,568 +0.01(+1.39%)
Feb 11, 2003 0.4933 0.5116 0.4933 0.4933 1,579,301 -0.00(-0.46%)
Feb 10, 2003 0.4819 0.4979 0.4705 0.4956 1,599,442 -0.00(-0.46%)
Feb 07, 2003 0.5162 0.5162 0.4979 0.4979 411,573 -0.02(-3.54%)
Feb 06, 2003 0.4842 0.5207 0.4842 0.5162 1,437,002 +0.01(+2.73%)
Feb 05, 2003 0.5299 0.5299 0.5025 0.5025 553,434 -0.02(-4.35%)
Feb 04, 2003 0.5367 0.5367 0.5207 0.5253 66,552 -0.03(-5.35%)
Feb 03, 2003 0.5710 0.5755 0.5413 0.5550 241,689 +0.00(+0.00%)
Jan 31, 2003 0.5367 0.5641 0.5367 0.5550 819,643 +0.01(+2.53%)
Jan 30, 2003 0.5481 0.5550 0.5413 0.5413 372,604 -0.02(-2.87%)
Jan 29, 2003 0.5276 0.5641 0.5162 0.5573 4,202,861 +0.03(+5.17%)
Jan 28, 2003 0.5436 0.5436 0.5025 0.5299 781,988 +0.00(+0.43%)
Jan 27, 2003 0.5367 0.5710 0.5253 0.5276 220,235 -0.03(-4.94%)
Jan 24, 2003 0.5938 0.5938 0.5390 0.5550 279,344 -0.04(-6.18%)
Jan 23, 2003 0.5938 0.6052 0.5915 0.5915 715,874 +0.03(+4.86%)
Jan 22, 2003 0.5664 0.5847 0.5550 0.5641 1,930,014 -0.01(-2.37%)
Jan 21, 2003 0.6052 0.6167 0.5664 0.5778 3,101,246 -0.05(-7.66%)
Jan 17, 2003 0.6418 0.6418 0.6167 0.6258 701,863 -0.04(-5.52%)
Jan 16, 2003 0.6623 0.6852 0.6601 0.6623 1,782,461 -0.01(-1.36%)
Jan 15, 2003 0.6943 0.6943 0.6646 0.6715 1,149,777 -0.03(-3.61%)
Jan 14, 2003 0.6966 0.7080 0.6852 0.6966 661,143 +0.00(+0.00%)
Jan 13, 2003 0.7149 0.7149 0.6943 0.6966 794,248 -0.02(-3.17%)
Jan 10, 2003 0.7080 0.7263 0.7080 0.7194 1,420,364 +0.02(+3.28%)
Jan 09, 2003 0.6669 0.6966 0.6669 0.6966 1,026,305 +0.03(+4.45%)
Jan 08, 2003 0.6578 0.6783 0.6555 0.6669 1,894,987 +0.00(+0.00%)
Jan 07, 2003 0.6829 0.6852 0.6509 0.6669 593,715 -0.03(-3.95%)
Jan 06, 2003 0.6738 0.6966 0.6509 0.6943 1,903,744 +0.06(+8.96%)
Jan 03, 2003 0.6738 0.6738 0.6349 0.6372 530,228 -0.03(-3.79%)
Jan 02, 2003 0.6532 0.6601 0.6418 0.6623 1,731,233 +0.02(+3.20%)
Dec 31, 2002 0.6167 0.6418 0.6167 0.6418 265,771 +0.01(+1.08%)
Dec 30, 2002 0.6326 0.6395 0.6281 0.6349 162,439 +0.02(+2.96%)
Dec 27, 2002 0.6281 0.6281 0.6121 0.6167 161,126 -0.02(-3.23%)
Dec 26, 2002 0.6509 0.6509 0.6281 0.6372 158,937 -0.04(-5.42%)
Dec 24, 2002 0.6349 0.6738 0.6349 0.6738 118,655 +0.02(+2.43%)
Dec 23, 2002 0.6532 0.6852 0.6281 0.6578 628,743 -0.05(-7.40%)
Dec 20, 2002 0.6509 0.7103 0.6509 0.7103 5,625,414 +0.11(+17.36%)
Dec 19, 2002 0.5618 0.6121 0.5618 0.6052 3,881,045 +0.05(+9.05%)
Dec 18, 2002 0.5139 0.5687 0.5047 0.5550 1,791,656 +0.04(+7.52%)
Dec 17, 2002 0.5093 0.5184 0.5025 0.5162 294,230 +0.01(+2.73%)
Dec 16, 2002 0.4979 0.5139 0.4910 0.5025 357,280 +0.01(+2.80%)
Dec 13, 2002 0.4751 0.5116 0.4614 0.4888 1,825,807 +0.03(+6.47%)
Dec 12, 2002 0.4682 0.4705 0.4545 0.4591 2,265,840 -0.00(-0.50%)
Dec 11, 2002 0.4545 0.4636 0.4385 0.4614 762,723 +0.01(+2.54%)
Dec 10, 2002 0.4339 0.4499 0.4271 0.4499 1,068,338 +0.02(+3.68%)
Dec 09, 2002 0.4385 0.4431 0.4339 0.4339 260,516 -0.01(-3.06%)
Dec 06, 2002 0.4568 0.4568 0.4431 0.4476 301,674 +0.01(+2.62%)
Dec 05, 2002 0.4522 0.4522 0.4317 0.4362 842,848 -0.01(-2.05%)
Dec 04, 2002 0.4454 0.4545 0.4408 0.4454 2,437,037 -0.00(-1.02%)
Dec 03, 2002 0.4682 0.4682 0.4476 0.4499 1,525,009 -0.02(-4.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.